Advertisement
Advertisement
Zions Bancorporation, National Association (ZION)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION220819C00040000 | 2022-07-07 12:35PM EDT | 40.00 | 12.00 | 11.50 | 15.50 | 0.00 | - | 2 | 2 | 160.74% |
| ZION220819C00047500 | 2022-07-13 2:17PM EDT | 47.50 | 3.70 | 6.70 | 7.20 | 0.00 | - | 1 | 1 | 55.37% |
| ZION220819C00050000 | 2022-08-08 11:01AM EDT | 50.00 | 4.80 | 4.30 | 4.80 | +0.10 | +2.13% | 2 | 596 | 44.14% |
| ZION220819C00052500 | 2022-08-05 10:58AM EDT | 52.50 | 2.35 | 2.30 | 2.50 | -0.20 | -7.84% | 1 | 223 | 32.42% |
| ZION220819C00055000 | 2022-08-08 10:18AM EDT | 55.00 | 0.80 | 0.70 | 0.90 | -0.10 | -11.11% | 4 | 951 | 28.61% |
| ZION220819C00057500 | 2022-08-05 10:44AM EDT | 57.50 | 0.25 | 0.15 | 0.20 | 0.00 | - | 4 | 69 | 27.44% |
| ZION220819C00060000 | 2022-08-02 11:24AM EDT | 60.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 576 | 34.77% |
| ZION220819C00062500 | 2022-07-12 12:37PM EDT | 62.50 | 0.31 | 0.00 | 0.60 | 0.00 | - | - | 1 | 59.18% |
| ZION220819C00065000 | 2022-06-23 12:05PM EDT | 65.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | - | 2 | 146.78% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZION220819P00027500 | 2022-07-26 1:26PM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 153.91% |
| ZION220819P00032500 | 2022-07-13 3:49PM EDT | 32.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 130.47% |
| ZION220819P00040000 | 2022-07-12 12:41PM EDT | 40.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 13 | 19 | 82.81% |
| ZION220819P00042500 | 2022-07-19 1:37PM EDT | 42.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 187 | 68.36% |
| ZION220819P00045000 | 2022-08-08 9:43AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | -0.21 | -80.77% | 1 | 573 | 54.69% |
| ZION220819P00047500 | 2022-08-02 1:48PM EDT | 47.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 6 | 861 | 51.66% |
| ZION220819P00050000 | 2022-08-08 10:17AM EDT | 50.00 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 3 | 327 | 41.70% |
| ZION220819P00052500 | 2022-08-05 11:28AM EDT | 52.50 | 0.60 | 0.55 | 0.70 | -0.15 | -20.00% | 1 | 289 | 38.57% |
| ZION220819P00055000 | 2022-08-04 3:26PM EDT | 55.00 | 2.50 | 1.55 | 1.80 | 0.00 | - | 2 | 33 | 38.82% |
| ZION220819P00057500 | 2022-07-25 12:54PM EDT | 57.50 | 4.52 | 3.50 | 3.80 | 0.00 | - | - | 2 | 48.00% |
| ZION220819P00060000 | 2022-08-05 3:42PM EDT | 60.00 | 6.23 | 5.70 | 6.30 | 0.00 | - | 10 | 10 | 54.69% |
| ZION220819P00062500 | 2022-07-01 9:56AM EDT | 62.50 | 12.20 | 6.80 | 10.30 | 0.00 | - | 60 | 30 | 70.90% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
